Devyser Diagnostics AB DVYSR
OMXSTO · Sweden · Health Technology
SEK 54.00+2.90 (+5.68%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 55.00 | +8.27% | SEK 51.20 | SEK 55.60 | SEK 51.00 | 10.29K |
| 2026-09-30 | SEK 50.80 | +0.59% | SEK 50.80 | SEK 50.90 | SEK 50.20 | 28.55K |
| 2026-09-29 | SEK 50.50 | -1.17% | SEK 51.10 | SEK 51.20 | SEK 50.10 | 50.67K |
| 2026-09-28 | SEK 51.10 | -1.16% | SEK 51.70 | SEK 51.70 | SEK 50.70 | 8.98K |
| 2026-09-25 | SEK 51.70 | -1.15% | SEK 53.70 | SEK 53.70 | SEK 51.20 | 6.01K |
| 2026-09-24 | SEK 52.30 | -1.32% | SEK 53.00 | SEK 53.00 | SEK 51.70 | 3.36K |
| 2026-09-23 | SEK 53.00 | +0.38% | SEK 53.00 | SEK 53.50 | SEK 52.20 | 10.36K |
| 2026-09-22 | SEK 52.80 | -0.19% | SEK 52.90 | SEK 53.30 | SEK 52.20 | 6.19K |
| 2026-09-21 | SEK 52.90 | -1.12% | SEK 53.50 | SEK 54.00 | SEK 52.30 | 16.92K |
| 2026-09-18 | SEK 53.50 | -2.37% | SEK 54.80 | SEK 56.80 | SEK 52.90 | 13.77K |
| 2026-09-17 | SEK 54.80 | -0.36% | SEK 55.00 | SEK 55.00 | SEK 52.90 | 13.07K |
| 2026-09-16 | SEK 55.00 | +1.85% | SEK 53.70 | SEK 55.00 | SEK 53.60 | 4.45K |
| 2026-09-15 | SEK 54.00 | -1.64% | SEK 54.70 | SEK 54.70 | SEK 53.00 | 27.91K |
| 2026-09-14 | SEK 54.90 | -1.44% | SEK 56.50 | SEK 56.50 | SEK 54.50 | 8.97K |
| 2026-09-11 | SEK 55.70 | -1.94% | SEK 56.80 | SEK 56.80 | SEK 55.20 | 9.42K |
| 2026-09-10 | SEK 56.80 | -3.40% | SEK 59.90 | SEK 59.90 | SEK 56.20 | 15.43K |
| 2026-09-09 | SEK 58.80 | -2.00% | SEK 59.10 | SEK 59.70 | SEK 58.80 | 3.75K |
| 2026-09-08 | SEK 60.00 | +0.67% | SEK 60.40 | SEK 60.40 | SEK 58.70 | 4.70K |
| 2026-09-07 | SEK 59.60 | -0.50% | SEK 61.10 | SEK 61.10 | SEK 59.00 | 3.07K |
| 2026-09-04 | SEK 59.90 | +0.50% | SEK 60.40 | SEK 60.40 | SEK 59.00 | 10.91K |
| 2026-09-03 | SEK 59.60 | -0.17% | SEK 59.90 | SEK 60.20 | SEK 59.30 | 6.12K |
| 2026-09-02 | SEK 59.70 | +2.05% | SEK 58.90 | SEK 59.90 | SEK 58.00 | 25.75K |
| 2026-09-01 | SEK 58.50 | -0.17% | SEK 59.40 | SEK 59.40 | SEK 58.10 | 8.02K |
| 2026-08-31 | SEK 58.60 | -0.51% | SEK 59.00 | SEK 59.60 | SEK 58.30 | 15.35K |
| 2026-08-28 | SEK 58.90 | -1.83% | SEK 59.30 | SEK 60.40 | SEK 58.80 | 8.48K |
| 2026-08-27 | SEK 60.00 | +0.50% | SEK 59.60 | SEK 60.70 | SEK 59.20 | 20.24K |
| 2026-08-26 | SEK 59.70 | 0.00% | SEK 60.00 | SEK 60.00 | SEK 58.90 | 10.85K |
| 2026-08-25 | SEK 59.70 | +0.17% | SEK 59.20 | SEK 60.00 | SEK 59.00 | 10.83K |
| 2026-08-24 | SEK 59.60 | -0.33% | SEK 59.50 | SEK 62.10 | SEK 58.70 | 13.54K |
| 2026-08-21 | SEK 59.80 | -2.13% | SEK 61.20 | SEK 62.20 | SEK 59.60 | 22.56K |
| 2026-08-20 | SEK 61.10 | +1.50% | SEK 65.70 | SEK 65.70 | SEK 60.30 | 6.98K |
| 2026-08-19 | SEK 60.20 | -0.33% | SEK 66.80 | SEK 66.80 | SEK 59.30 | 6.43K |
| 2026-08-18 | SEK 60.40 | +0.33% | SEK 60.40 | SEK 62.00 | SEK 60.20 | 4.63K |
| 2026-08-17 | SEK 60.20 | -5.05% | SEK 63.40 | SEK 63.40 | SEK 60.00 | 33.10K |
| 2026-08-14 | SEK 63.40 | -1.25% | SEK 64.60 | SEK 64.60 | SEK 62.70 | 4.90K |
| 2026-08-13 | SEK 64.20 | +4.22% | SEK 62.10 | SEK 64.80 | SEK 62.10 | 12.38K |
| 2026-08-12 | SEK 61.60 | -1.60% | SEK 62.70 | SEK 62.70 | SEK 61.50 | 24.45K |
| 2026-08-11 | SEK 62.60 | -1.57% | SEK 63.90 | SEK 63.90 | SEK 62.60 | 23.45K |
| 2026-08-10 | SEK 63.60 | -2.90% | SEK 65.50 | SEK 65.60 | SEK 63.30 | 11.26K |
| 2026-08-07 | SEK 65.50 | -0.15% | SEK 65.50 | SEK 65.60 | SEK 64.20 | 12.92K |
| 2026-08-06 | SEK 65.60 | +3.14% | SEK 65.00 | SEK 67.20 | SEK 64.00 | 16.10K |
| 2026-08-05 | SEK 63.60 | -2.75% | SEK 66.30 | SEK 66.30 | SEK 63.00 | 11.50K |
| 2026-08-04 | SEK 65.40 | +0.31% | SEK 65.90 | SEK 66.50 | SEK 65.20 | 2.86K |
| 2026-08-03 | SEK 65.20 | -1.36% | SEK 67.10 | SEK 67.40 | SEK 65.20 | 5.61K |
| 2026-07-31 | SEK 66.10 | -2.79% | SEK 67.90 | SEK 67.90 | SEK 65.10 | 12.77K |
| 2026-07-30 | SEK 68.00 | -0.87% | SEK 68.50 | SEK 69.90 | SEK 66.10 | 10.71K |
| 2026-07-29 | SEK 68.60 | +0.59% | SEK 68.90 | SEK 69.40 | SEK 67.20 | 19.85K |
| 2026-07-28 | SEK 68.20 | +7.40% | SEK 68.00 | SEK 68.60 | SEK 63.00 | 19.52K |
| 2026-07-27 | SEK 63.50 | +2.09% | SEK 61.90 | SEK 66.50 | SEK 61.00 | 22.71K |
| 2026-07-24 | SEK 62.20 | -0.16% | SEK 63.30 | SEK 63.30 | SEK 61.50 | 15.54K |
| 2026-07-23 | SEK 62.30 | -4.59% | SEK 64.90 | SEK 65.30 | SEK 61.90 | 21.98K |
| 2026-07-22 | SEK 65.30 | +4.65% | SEK 63.30 | SEK 66.40 | SEK 61.60 | 18.27K |
| 2026-07-21 | SEK 62.40 | -0.95% | SEK 63.00 | SEK 63.00 | SEK 60.30 | 22.06K |
| 2026-07-20 | SEK 63.00 | 0.00% | SEK 62.40 | SEK 67.20 | SEK 59.80 | 70.24K |
| 2026-07-17 | SEK 63.00 | -0.16% | SEK 62.60 | SEK 64.20 | SEK 61.50 | 7.52K |
| 2026-07-16 | SEK 63.10 | +2.10% | SEK 62.00 | SEK 63.10 | SEK 60.40 | 6.74K |
| 2026-07-15 | SEK 61.80 | +0.32% | SEK 62.40 | SEK 62.40 | SEK 59.60 | 17.00K |
| 2026-07-14 | SEK 61.60 | +0.98% | SEK 61.00 | SEK 62.40 | SEK 59.30 | 16.38K |
| 2026-07-13 | SEK 61.00 | -1.29% | SEK 62.10 | SEK 62.10 | SEK 59.60 | 9.48K |
| 2026-07-10 | SEK 61.80 | +0.32% | SEK 62.00 | SEK 62.30 | SEK 60.40 | 24.89K |
| 2026-07-09 | SEK 61.60 | +1.15% | SEK 61.10 | SEK 62.20 | SEK 60.30 | 46.21K |
| 2026-07-08 | SEK 60.90 | +4.64% | SEK 58.20 | SEK 61.50 | SEK 58.10 | 45.07K |
| 2026-07-07 | SEK 58.20 | -1.69% | SEK 59.40 | SEK 61.30 | SEK 57.90 | 80.39K |
| 2026-07-06 | SEK 59.20 | -2.47% | SEK 62.60 | SEK 63.10 | SEK 57.80 | 137.34K |
| 2026-07-03 | SEK 60.70 | -26.78% | SEK 69.50 | SEK 69.50 | SEK 58.70 | 585.73K |
| 2026-07-02 | SEK 82.90 | -0.72% | SEK 85.40 | SEK 85.40 | SEK 82.00 | 14.29K |
| 2026-07-01 | SEK 83.50 | -2.68% | SEK 84.70 | SEK 85.60 | SEK 83.10 | 5.55K |
| 2026-06-30 | SEK 85.80 | -0.12% | SEK 84.50 | SEK 87.40 | SEK 83.90 | 26.33K |
| 2026-06-29 | SEK 85.90 | +1.06% | SEK 84.90 | SEK 85.90 | SEK 82.20 | 4.36K |
| 2026-06-26 | SEK 85.00 | -1.73% | SEK 86.50 | SEK 86.50 | SEK 82.00 | 16.51K |
| 2026-06-25 | SEK 86.50 | +1.76% | SEK 85.80 | SEK 87.90 | SEK 83.90 | 12.72K |
| 2026-06-24 | SEK 85.00 | +0.12% | SEK 84.90 | SEK 87.00 | SEK 81.40 | 26.70K |
| 2026-06-23 | SEK 84.90 | -2.86% | SEK 86.90 | SEK 86.90 | SEK 83.50 | 15.83K |
| 2026-06-22 | SEK 87.40 | +0.81% | SEK 86.00 | SEK 88.00 | SEK 85.00 | 5.58K |
| 2026-06-18 | SEK 86.70 | -2.80% | SEK 88.50 | SEK 89.00 | SEK 85.30 | 11.00K |
| 2026-06-17 | SEK 89.20 | -0.67% | SEK 91.10 | SEK 91.10 | SEK 88.20 | 4.30K |
| 2026-06-16 | SEK 89.80 | +0.90% | SEK 90.00 | SEK 90.00 | SEK 87.40 | 7.96K |
| 2026-06-15 | SEK 89.00 | -0.78% | SEK 89.10 | SEK 89.70 | SEK 88.20 | 15.23K |
| 2026-06-12 | SEK 89.70 | -0.77% | SEK 91.00 | SEK 91.20 | SEK 89.10 | 10.90K |
| 2026-06-11 | SEK 90.40 | -1.09% | SEK 93.00 | SEK 93.00 | SEK 89.20 | 11.07K |
| 2026-06-10 | SEK 91.40 | -3.38% | SEK 93.80 | SEK 93.80 | SEK 89.50 | 13.98K |
| 2026-06-09 | SEK 94.60 | +5.11% | SEK 89.90 | SEK 94.60 | SEK 88.20 | 26.08K |
| 2026-06-08 | SEK 90.00 | -2.39% | SEK 90.00 | SEK 91.40 | SEK 88.20 | 9.28K |
| 2026-06-05 | SEK 92.20 | -3.35% | SEK 95.60 | SEK 95.60 | SEK 90.50 | 11.16K |
| 2026-06-04 | SEK 95.40 | +0.21% | SEK 91.40 | SEK 95.80 | SEK 91.00 | 6.49K |
| 2026-06-03 | SEK 95.20 | +3.48% | SEK 92.00 | SEK 95.20 | SEK 90.50 | 9.05K |
| 2026-06-02 | SEK 92.00 | -0.86% | SEK 91.10 | SEK 93.70 | SEK 90.80 | 3.66K |
| 2026-06-01 | SEK 92.80 | -0.22% | SEK 91.00 | SEK 93.00 | SEK 90.00 | 88.67K |
| 2026-05-29 | SEK 93.00 | -0.11% | SEK 92.00 | SEK 95.00 | SEK 88.80 | 31.25K |
| 2026-05-28 | SEK 93.10 | -0.96% | SEK 94.00 | SEK 94.00 | SEK 91.40 | 9.59K |